|
Closing price on 4/21/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
2,600 |
| Split-adjusted Price |
10.66 |
|
|
CQT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
-1.00 / -7.69%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
10.66
|
2,600
|
|
|
4/20/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.55
|
900
|
|
|
4/19/2022
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
11.64
|
600
|
|
|
4/18/2022
|
-1.20 / -9.02%
|
13.20
|
13.30
|
12.10
|
12.10
|
12.90
|
10.75
|
7,400
|
|
|
4/15/2022
|
-0.90 / -6.47%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.30
|
11.55
|
13,500
|
|
|
4/14/2022
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.35
|
100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.99
|
3,300
|
|
|
4/12/2022
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
11.99
|
2,900
|
|
|
4/8/2022
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.80
|
12.35
|
2,600
|
|
|
4/7/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.44
|
10,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.90
|
12.26
|
6,000
|
|
|
4/5/2022
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
12.08
|
1,500
|
|
|
4/4/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.80
|
12.26
|
12,500
|
|
|
4/1/2022
|
+0.20 / +1.46%
|
14.80
|
14.80
|
13.70
|
13.90
|
13.80
|
12.35
|
4,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.70
|
13.70
|
13.70
|
12.17
|
8,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.70
|
12.35
|
25,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
12.35
|
21,900
|
|
|
3/28/2022
|
-0.10 / -0.72%
|
14.40
|
14.40
|
13.70
|
13.80
|
13.90
|
12.26
|
3,100
|
|
|
3/25/2022
|
-0.20 / -1.42%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.90
|
12.35
|
6,600
|
|
|
3/24/2022
|
+0.10 / +0.74%
|
13.50
|
14.50
|
13.50
|
13.60
|
14.10
|
12.08
|
30,600
|
|
|
3/23/2022
|
+0.20 / +1.49%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.50
|
12.08
|
20,100
|
|
|
3/22/2022
|
-0.10 / -0.75%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.40
|
11.81
|
16,300
|
|
|
3/21/2022
|
+0.60 / +4.69%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
11.90
|
27,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
11.37
|
7,100
|
|
|
3/17/2022
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.80
|
11.28
|
13,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.50
|
13.10
|
12.90
|
11.64
|
23,400
|
|
|
3/15/2022
|
-0.10 / -0.72%
|
12.20
|
13.80
|
12.20
|
13.80
|
13.10
|
12.26
|
3,600
|
|
|
3/14/2022
|
+0.90 / +6.82%
|
13.50
|
14.50
|
13.20
|
14.10
|
13.90
|
12.52
|
62,600
|
|
|
3/11/2022
|
+1.60 / +13.56%
|
12.20
|
13.50
|
12.10
|
13.40
|
13.20
|
11.90
|
107,200
|
|
|
3/10/2022
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.80
|
10.39
|
12,400
|
|
|